Skip to main content

Amdocs Ltd Ord (NQ: DOX )

91.35 +0.15 (+0.16%)
Streaming Delayed Price Updated: 11:22 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 59.37 59.37 59.37 0 -0.06(-0.11%)
Dec 28, 2017 59.51 59.61 59.28 59.44 240,140 +0.11(+0.18%)
Dec 27, 2017 59.35 59.46 59.15 59.33 209,306 +0.02(+0.03%)
Dec 26, 2017 59.32 59.53 59.21 59.31 217,396 -0.10(-0.17%)
Dec 22, 2017 59.60 59.67 59.23 59.41 419,704 -0.03(-0.05%)
Dec 21, 2017 59.67 59.89 59.41 59.44 438,935 +0.02(+0.03%)
Dec 20, 2017 59.68 59.91 59.17 59.42 744,248 -0.27(-0.45%)
Dec 19, 2017 59.33 60.22 59.13 59.69 1,042,616 +0.47(+0.79%)
Dec 18, 2017 59.28 59.75 59.06 59.22 826,441 -0.05(-0.08%)
Dec 15, 2017 58.65 59.34 58.40 59.27 1,036,159 +0.96(+1.64%)
Dec 14, 2017 58.57 58.78 58.27 58.31 700,463 -0.14(-0.23%)
Dec 13, 2017 58.75 59.13 58.41 58.44 1,085,546 -0.22(-0.37%)
Dec 12, 2017 59.15 59.28 58.61 58.66 800,238 -0.43(-0.73%)
Dec 11, 2017 58.81 59.16 58.64 59.09 761,753 +0.22(+0.37%)
Dec 08, 2017 58.23 59.09 58.23 58.88 893,916 +0.68(+1.16%)
Dec 07, 2017 58.23 58.39 57.86 58.20 721,252 -0.17(-0.29%)
Dec 06, 2017 58.41 58.86 58.30 58.37 555,242 -0.26(-0.45%)
Dec 05, 2017 58.86 59.05 58.52 58.63 896,757 -0.33(-0.55%)
Dec 04, 2017 58.79 59.44 58.73 58.96 761,117 +0.21(+0.35%)
Dec 01, 2017 58.90 58.90 58.14 58.75 1,155,074 -0.25(-0.43%)
Nov 30, 2017 58.96 59.19 58.74 59.00 959,115 +0.14(+0.23%)
Nov 29, 2017 58.96 59.28 58.78 58.87 738,261 -0.09(-0.15%)
Nov 28, 2017 58.74 59.19 58.63 58.96 757,453 +0.34(+0.59%)
Nov 27, 2017 58.62 58.74 58.00 58.62 661,368 -0.09(-0.15%)
Nov 24, 2017 58.51 58.73 58.13 58.71 309,838 +0.29(+0.50%)
Nov 22, 2017 58.45 58.82 58.22 58.42 761,921 -0.13(-0.22%)
Nov 21, 2017 58.33 58.74 58.21 58.54 785,603 +0.32(+0.54%)
Nov 20, 2017 57.41 58.25 57.41 58.23 803,862 +0.81(+1.42%)
Nov 17, 2017 58.42 58.48 57.00 57.41 1,309,811 -1.14(-1.94%)
Nov 16, 2017 57.79 58.73 57.49 58.55 1,822,443 +0.88(+1.52%)
Nov 15, 2017 57.43 58.11 57.36 57.68 1,113,636 +0.03(+0.05%)
Nov 14, 2017 56.27 57.84 56.25 57.65 1,209,281 +1.13(+2.00%)
Nov 13, 2017 56.22 56.89 56.08 56.52 1,227,751 +0.02(+0.03%)
Nov 10, 2017 55.77 56.89 55.68 56.50 2,383,298 +0.47(+0.84%)
Nov 09, 2017 55.87 56.87 55.13 56.03 2,691,222 -1.15(-2.01%)
Nov 08, 2017 56.95 57.36 56.74 57.18 1,670,465 +0.29(+0.51%)
Nov 07, 2017 57.12 57.22 56.69 56.89 2,417,500 -0.23(-0.40%)
Nov 06, 2017 57.60 57.65 57.06 57.12 1,681,376 -0.32(-0.55%)
Nov 03, 2017 57.29 57.68 57.09 57.43 2,354,203 +0.27(+0.47%)
Nov 02, 2017 58.20 58.34 57.09 57.16 3,864,785 -1.01(-1.74%)
Nov 01, 2017 58.92 60.54 58.01 58.17 1,036,720 -0.66(-1.12%)
Oct 31, 2017 58.77 59.08 58.62 58.83 1,122,334 +0.13(+0.22%)
Oct 30, 2017 59.00 59.13 58.57 58.71 541,193 -0.38(-0.64%)
Oct 27, 2017 59.37 59.67 58.96 59.09 543,011 -0.03(-0.05%)
Oct 26, 2017 59.45 59.48 59.09 59.11 583,351 -0.30(-0.50%)
Oct 25, 2017 59.51 59.71 59.18 59.41 458,333 -0.10(-0.17%)
Oct 24, 2017 59.59 59.64 59.30 59.51 508,545 -0.08(-0.14%)
Oct 23, 2017 59.68 59.96 59.53 59.59 395,464 -0.12(-0.20%)
Oct 20, 2017 59.77 59.91 59.65 59.71 566,251 +0.04(+0.06%)
Oct 19, 2017 59.47 59.91 59.27 59.67 479,150 +0.20(+0.33%)
Oct 18, 2017 59.76 59.88 59.47 59.47 744,131 -0.26(-0.44%)
Oct 17, 2017 59.39 59.75 59.23 59.74 438,530 +0.44(+0.75%)
Oct 16, 2017 59.16 59.49 59.09 59.29 392,926 -0.03(-0.05%)
Oct 13, 2017 59.43 59.47 59.17 59.32 354,623 +0.00(+0.00%)
Oct 12, 2017 58.90 59.64 58.89 59.32 565,179 +0.28(+0.47%)
Oct 11, 2017 59.02 59.14 58.86 59.04 362,923 +0.04(+0.06%)
Oct 10, 2017 58.85 59.15 58.73 59.00 414,967 +0.23(+0.38%)
Oct 09, 2017 58.81 59.10 58.51 58.78 446,648 -0.12(-0.20%)
Oct 06, 2017 59.19 59.31 58.82 58.90 655,416 -0.32(-0.53%)
Oct 05, 2017 59.00 59.39 58.78 59.21 661,745 +0.12(+0.20%)
Oct 04, 2017 58.95 59.16 58.65 59.09 733,556 +0.17(+0.29%)
Oct 03, 2017 58.38 58.97 58.38 58.92 808,487 +0.51(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.